江苏国信
sz002608 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.60
涨跌幅
+2.70%
成交量
24,059,900 股
成交额
182,419,152 元
换手率
0.64%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.41 | 7.60 | 7.67 | 7.40 | +2.70% | 24,059,900 | 182,419,152 | 0.64 |
| 2026-10-13 | 7.42 | 7.40 | 7.45 | 7.32 | -0.67% | 12,509,300 | 92,441,976 | 0.33 |
| 2026-10-12 | 7.59 | 7.45 | 7.69 | 7.44 | -1.32% | 25,505,800 | 193,091,968 | 0.68 |
| 2026-10-09 | 7.47 | 7.55 | 7.69 | 7.47 | +0.13% | 25,119,400 | 190,889,552 | 0.66 |
| 2026-10-08 | 7.36 | 7.54 | 7.55 | 7.36 | +2.72% | 16,406,400 | 123,035,416 | 0.43 |
| 2026-09-30 | 7.23 | 7.34 | 7.40 | 7.20 | +1.66% | 14,110,500 | 103,264,744 | 0.37 |
| 2026-09-29 | 7.25 | 7.22 | 7.31 | 7.19 | -0.41% | 7,820,200 | 56,601,016 | 0.21 |
| 2026-09-28 | 7.22 | 7.25 | 7.27 | 7.20 | +0.14% | 8,593,700 | 62,175,476 | 0.23 |
| 2026-09-24 | 7.25 | 7.24 | 7.33 | 7.21 | -0.41% | 8,627,200 | 62,573,356 | 0.23 |
| 2026-09-23 | 7.32 | 7.27 | 7.35 | 7.25 | -0.41% | 11,175,400 | 81,403,240 | 0.30 |
| 2026-09-22 | 7.42 | 7.30 | 7.45 | 7.29 | -1.62% | 12,542,700 | 91,856,408 | 0.33 |
| 2026-09-21 | 7.33 | 7.42 | 7.48 | 7.32 | +0.82% | 11,863,800 | 88,046,976 | 0.31 |
| 2026-09-18 | 7.28 | 7.36 | 7.43 | 7.26 | +1.10% | 13,140,000 | 96,833,184 | 0.35 |
| 2026-09-17 | 7.38 | 7.28 | 7.43 | 7.24 | -2.15% | 15,970,000 | 116,550,128 | 0.42 |
| 2026-09-16 | 7.52 | 7.44 | 7.59 | 7.42 | -1.59% | 13,187,300 | 98,482,832 | 0.35 |
| 2026-09-15 | 7.55 | 7.56 | 7.63 | 7.45 | -0.13% | 15,338,400 | 115,552,720 | 0.41 |
| 2026-09-14 | 7.48 | 7.57 | 7.65 | 7.45 | +0.80% | 17,216,300 | 130,395,952 | 0.46 |
| 2026-09-11 | 7.63 | 7.51 | 7.64 | 7.48 | -1.83% | 24,897,100 | 187,656,720 | 0.66 |
| 2026-09-10 | 7.60 | 7.65 | 7.74 | 7.52 | +0.53% | 25,529,900 | 194,855,088 | 0.68 |
| 2026-09-09 | 7.58 | 7.61 | 7.65 | 7.52 | +0.26% | 18,100,700 | 137,159,696 | 0.48 |
| 2026-09-08 | 7.35 | 7.59 | 7.62 | 7.34 | +3.41% | 34,357,900 | 258,193,424 | 0.91 |
| 2026-09-07 | 7.32 | 7.34 | 7.39 | 7.26 | -0.54% | 17,798,900 | 130,413,080 | 0.47 |
| 2026-09-04 | 7.18 | 7.38 | 7.40 | 7.17 | +2.93% | 35,153,400 | 257,348,000 | 0.93 |
| 2026-09-03 | 7.16 | 7.17 | 7.23 | 7.15 | +0.00% | 10,262,000 | 73,795,728 | 0.27 |
| 2026-09-02 | 7.16 | 7.17 | 7.22 | 7.10 | -0.28% | 10,673,200 | 76,296,944 | 0.28 |
| 2026-09-01 | 7.09 | 7.19 | 7.20 | 7.07 | +1.13% | 14,667,700 | 105,192,096 | 0.39 |
| 2026-08-31 | 7.06 | 7.11 | 7.14 | 7.01 | +0.14% | 16,332,100 | 115,782,512 | 0.43 |
| 2026-08-28 | 7.08 | 7.10 | 7.15 | 7.03 | +0.14% | 9,563,300 | 67,754,944 | 0.25 |
| 2026-08-27 | 7.08 | 7.09 | 7.13 | 7.00 | -0.42% | 13,229,500 | 93,264,152 | 0.35 |
| 2026-08-26 | 7.05 | 7.12 | 7.18 | 7.03 | +1.14% | 13,817,100 | 98,504,256 | 0.37 |
需要全历史数据与程序化访问？
查看 江苏国信 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002608 获取全部历史日线。